BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.59	48.72	47.00	47.08	47.08	-1.11%	4,189
Sep 3, 2026	46.92	47.73	46.00	47.73	47.60	2.40%	3,098
Sep 2, 2026	45.20	46.81	44.99	46.61	46.49	2.62%	9,828
Sep 1, 2026	45.34	45.48	45.00	45.42	45.30	-1.49%	4,067
Aug 31, 2026	46.31	46.46	44.82	46.10	45.98	-1.80%	9,547
Aug 28, 2026	45.06	47.06	43.13	46.95	46.82	-11.47%	54,568
Aug 27, 2026	52.71	53.33	52.68	53.03	52.89	-0.04%	1,852
Aug 26, 2026	53.41	53.41	52.72	53.05	52.91	-0.43%	1,468
Aug 25, 2026	52.68	53.28	52.45	53.28	53.14	0.21%	1,795
Aug 24, 2026	52.61	53.17	52.41	53.17	53.03	-0.04%	2,311
Aug 21, 2026	53.13	53.70	52.93	53.19	53.05	0.34%	6,181
Aug 20, 2026	52.18	53.03	52.18	53.01	52.87	0.42%	1,182
Aug 19, 2026	52.18	53.00	51.85	52.79	52.65	0.06%	2,667
Aug 18, 2026	52.29	53.13	51.85	52.76	52.62	1.27%	3,228
Aug 17, 2026	52.98	53.29	51.70	52.10	51.97	0.79%	6,946
Aug 14, 2026	52.27	52.50	51.66	51.69	51.56	0.08%	4,056
Aug 13, 2026	51.38	52.07	51.20	51.65	51.52	2.08%	4,703
Aug 12, 2026	50.94	51.15	49.92	50.60	50.47	-0.84%	3,918
Aug 11, 2026	50.91	51.44	50.71	51.03	50.90	0.63%	2,409
Aug 10, 2026	51.05	51.16	50.50	50.71	50.58	-1.28%	1,626
Aug 7, 2026	51.65	52.25	51.28	51.37	51.24	0.57%	5,851
Aug 6, 2026	50.61	51.15	50.04	51.08	50.95	1.05%	4,325
Aug 5, 2026	50.65	51.30	50.52	50.55	50.42	0.32%	2,703
Aug 4, 2026	50.10	50.46	49.55	50.39	50.26	0.50%	1,334
Aug 3, 2026	49.73	50.43	49.73	50.14	50.01	1.63%	2,605
Jul 31, 2026	49.73	50.15	49.32	49.34	49.21	-0.12%	2,727
Jul 30, 2026	50.66	50.72	49.30	49.40	49.27	-3.88%	5,760
Jul 29, 2026	51.15	51.69	50.45	51.39	51.26	0.41%	10,852
Jul 28, 2026	49.06	52.00	48.03	51.18	51.05	3.12%	14,235
Jul 27, 2026	49.04	49.70	49.04	49.63	49.50	0.51%	6,619
Jul 24, 2026	48.64	49.51	48.36	49.38	49.25	0.89%	2,197
Jul 23, 2026	48.37	49.06	48.37	48.95	48.82	0.36%	870
Jul 22, 2026	48.77	49.28	48.49	48.77	48.65	-0.26%	2,528
Jul 21, 2026	49.78	49.78	48.82	48.90	48.77	-1.92%	9,584
Jul 20, 2026	49.37	49.95	48.64	49.85	49.72	1.53%	6,584
Jul 17, 2026	48.62	49.62	48.40	49.10	48.97	-1.41%	10,176
Jul 16, 2026	48.22	49.96	47.87	49.80	49.67	4.04%	22,422
Jul 15, 2026	46.82	50.54	46.10	47.87	47.74	17.19%	124,139
Jul 14, 2026	41.65	41.90	40.62	40.85	40.74	-0.99%	4,011
Jul 13, 2026	40.50	41.49	40.37	41.26	41.15	2.37%	12,745
Jul 10, 2026	39.69	40.75	39.48	40.30	40.20	2.71%	5,326
Jul 9, 2026	38.86	39.13	38.47	39.24	39.13	2.04%	1,399
Jul 8, 2026	39.80	39.80	38.53	38.45	38.35	-3.37%	2,154
Jul 7, 2026	39.35	40.22	39.35	39.79	39.69	1.57%	3,624
Jul 6, 2026	39.82	39.98	38.54	39.18	39.07	-0.43%	8,675
Jul 3, 2026	39.14	39.61	39.14	39.35	39.24	-0.44%	2,298
Jul 2, 2026	38.75	39.57	38.53	39.52	39.42	0.70%	1,838
Jul 1, 2026	37.82	39.44	37.65	39.25	39.14	5.34%	5,028
Jun 30, 2026	38.77	39.25	37.05	37.26	37.16	-3.73%	1,665
Jun 29, 2026	38.91	39.22	38.64	38.70	38.60	-0.23%	1,441